34,710€
-0,32%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 34,89 | 35,08 | 34,53 | 34,71 | -0,32% | - |
| 14.01.2025 | 34,88 | 35,12 | 34,78 | 34,82 | 0,17% | 94.179,00 |
| 13.01.2025 | 34,82 | 35,08 | 34,74 | 34,76 | 0,06% | 108.552,00 |
| 10.01.2025 | 34,96 | 35,14 | 34,60 | 34,74 | 0,35% | 112.712,00 |
| 09.01.2025 | 36,00 | 36,00 | 34,50 | 34,62 | -3,78% | 174.216,00 |
| 08.01.2025 | 36,10 | 36,30 | 35,70 | 35,98 | -0,55% | 130.698,00 |
| 07.01.2025 | 36,34 | 36,52 | 36,08 | 36,18 | -0,77% | 134.451,00 |
| 06.01.2025 | 36,48 | 36,72 | 36,32 | 36,46 | 0,22% | 94.950,00 |
| 03.01.2025 | 36,50 | 36,68 | 36,34 | 36,38 | -0,38% | 93.934,00 |
| 02.01.2025 | 36,62 | 36,72 | 36,34 | 36,52 | 0,77% | 102.978,00 |
| 31.12.2024 | 35,70 | 36,64 | 35,70 | 36,24 | 1,23% | 62.560,00 |
| 30.12.2024 | 35,50 | 36,00 | 35,50 | 35,80 | 0,73% | 87.239,00 |
| 27.12.2024 | 35,72 | 35,96 | 35,54 | 35,54 | -0,56% | 136.587,00 |
| 24.12.2024 | 35,30 | 36,06 | 35,28 | 35,74 | 0,90% | 67.001,00 |
| 23.12.2024 | 35,30 | 35,92 | 35,30 | 35,42 | -0,67% | 103.803,00 |
| 20.12.2024 | 35,56 | 35,76 | 35,26 | 35,66 | -0,11% | 447.743,00 |
| 19.12.2024 | 37,14 | 37,22 | 35,70 | 35,70 | -4,34% | 175.695,00 |
| 18.12.2024 | 37,28 | 37,56 | 37,18 | 37,32 | -0,48% | 151.032,00 |
| 17.12.2024 | 37,58 | 37,76 | 37,48 | 37,50 | -0,79% | 155.541,00 |
| 16.12.2024 | 37,80 | 37,90 | 37,52 | 37,80 | -0,37% | 149.092,00 |
| 13.12.2024 | 38,04 | 38,64 | 37,90 | 37,94 | -0,63% | 125.258,00 |
| 12.12.2024 | 38,02 | 38,54 | 37,64 | 38,18 | 2,19% | 163.281,00 |
| 11.12.2024 | 40,00 | 40,00 | 36,30 | 37,36 | -8,25% | 435.060,00 |
| 10.12.2024 | 40,54 | 40,82 | 40,48 | 40,72 | -0,68% | 100.270,00 |
| 09.12.2024 | 41,30 | 41,46 | 41,00 | 41,00 | -0,97% | 91.804,00 |
| 06.12.2024 | 41,66 | 41,88 | 41,34 | 41,40 | -0,72% | 93.539,00 |
| 05.12.2024 | 42,32 | 42,36 | 41,56 | 41,70 | -1,88% | 104.418,00 |
| 04.12.2024 | 42,22 | 42,88 | 42,22 | 42,50 | 0,71% | 118.568,00 |
| 03.12.2024 | 42,22 | 42,46 | 41,92 | 42,20 | -0,28% | 90.893,00 |
| 02.12.2024 | 42,92 | 43,00 | 42,16 | 42,32 | -1,35% | 73.965,00 |
| 29.11.2024 | 42,94 | 43,04 | 42,70 | 42,90 | -0,19% | 82.892,00 |
| 28.11.2024 | 43,92 | 43,92 | 42,86 | 42,98 | -2,23% | 122.969,00 |
| 27.11.2024 | 43,76 | 44,02 | 43,60 | 43,96 | 0,46% | 43.535,00 |
| 26.11.2024 | 43,86 | 44,16 | 43,76 | 43,76 | -0,05% | 43.944,00 |
| 25.11.2024 | 43,66 | 44,10 | 43,40 | 43,78 | -0,55% | 140.839,00 |
| 22.11.2024 | 44,16 | 44,46 | 44,00 | 44,02 | -0,29% | 66.530,00 |
| 21.11.2024 | 44,17 | 44,30 | 43,88 | 44,15 | -0,16% | - |
| 20.11.2024 | 44,34 | 44,70 | 44,04 | 44,22 | -0,23% | 58.835,00 |
| 19.11.2024 | 44,32 | 44,44 | 44,00 | 44,32 | 0,00% | 42.086,00 |
| 18.11.2024 | 44,20 | 44,60 | 44,20 | 44,32 | 0,68% | 48.148,00 |
| 15.11.2024 | 44,04 | 44,08 | 43,90 | 44,02 | 0,09% | 46.169,00 |
| 14.11.2024 | 44,14 | 44,28 | 43,80 | 43,98 | -0,23% | 58.895,00 |
| 13.11.2024 | 43,80 | 44,36 | 43,72 | 44,08 | 0,36% | 63.925,00 |
| 12.11.2024 | 44,60 | 44,60 | 43,92 | 43,92 | -1,88% | 62.172,00 |
| 11.11.2024 | 44,72 | 45,00 | 44,42 | 44,76 | 0,36% | 43.244,00 |
| 08.11.2024 | 45,00 | 45,00 | 44,52 | 44,60 | 0,18% | 52.764,00 |
| 07.11.2024 | 43,82 | 44,84 | 43,76 | 44,52 | 0,68% | 60.950,00 |
| 06.11.2024 | 44,18 | 45,10 | 44,16 | 44,22 | 0,14% | 95.725,00 |
| 05.11.2024 | 43,46 | 44,18 | 43,36 | 44,16 | 1,85% | 63.569,00 |
| 04.11.2024 | 43,34 | 43,68 | 43,34 | 43,36 | 0,05% | 53.571,00 |
| 01.11.2024 | 42,96 | 43,52 | 42,80 | 43,34 | 1,03% | 65.108,00 |
| 31.10.2024 | 42,56 | 43,16 | 42,56 | 42,90 | 0,56% | 77.964,00 |
| 30.10.2024 | 42,20 | 43,08 | 42,20 | 42,66 | 0,23% | 92.941,00 |
| 29.10.2024 | 40,60 | 42,94 | 40,60 | 42,56 | 7,31% | 98.950,00 |
| 28.10.2024 | 39,74 | 39,90 | 39,58 | 39,66 | -0,20% | 52.002,00 |
| 25.10.2024 | 39,60 | 39,92 | 39,56 | 39,74 | -0,20% | 49.942,00 |
| 24.10.2024 | 39,84 | 40,18 | 39,80 | 39,82 | 0,05% | 85.863,00 |
| 23.10.2024 | 39,90 | 40,28 | 39,80 | 39,80 | -0,50% | 81.901,00 |
| 22.10.2024 | 40,06 | 40,14 | 39,64 | 40,00 | -0,40% | 65.511,00 |
| 21.10.2024 | 40,48 | 40,90 | 40,16 | 40,16 | -1,52% | 44.304,00 |
| 18.10.2024 | 41,16 | 41,60 | 40,78 | 40,78 | -1,59% | 48.514,00 |
| 17.10.2024 | 41,40 | 41,64 | 41,36 | 41,44 | 0,14% | 46.681,00 |
| 16.10.2024 | 41,48 | 41,82 | 41,38 | 41,38 | -0,53% | 43.519,00 |
| 15.10.2024 | 42,16 | 42,16 | 41,24 | 41,60 | 0,19% | 55.109,00 |
| 14.10.2024 | 41,80 | 41,92 | 41,22 | 41,52 | -1,14% | 46.712,00 |
| 11.10.2024 | 42,18 | 42,26 | 41,98 | 42,00 | -0,57% | 42.939,00 |
| 10.10.2024 | 42,84 | 42,84 | 42,22 | 42,24 | -0,80% | 46.128,00 |
| 09.10.2024 | 42,18 | 42,58 | 42,18 | 42,58 | 1,24% | 49.641,00 |
| 08.10.2024 | 42,38 | 42,74 | 42,06 | 42,06 | -0,57% | 62.047,00 |
| 07.10.2024 | 42,52 | 42,78 | 42,22 | 42,30 | -0,14% | 61.540,00 |
| 04.10.2024 | 42,12 | 42,68 | 42,12 | 42,36 | 0,33% | 79.920,00 |
| 03.10.2024 | 42,00 | 42,94 | 42,00 | 42,22 | 1,39% | 76.017,00 |
| 02.10.2024 | 42,20 | 42,24 | 41,64 | 41,64 | -0,05% | 63.109,00 |
| 01.10.2024 | 41,80 | 42,24 | 41,66 | 41,66 | -0,38% | 56.095,00 |
| 30.09.2024 | 42,44 | 42,56 | 41,82 | 41,82 | -1,78% | 106.123,00 |
| 27.09.2024 | 42,42 | 42,60 | 42,14 | 42,58 | -2,38% | 92.545,00 |
| 26.09.2024 | 44,00 | 44,40 | 43,50 | 43,62 | -0,32% | 85.233,00 |
| 25.09.2024 | 43,40 | 43,76 | 43,40 | 43,76 | 1,30% | 64.957,00 |
| 24.09.2024 | 43,36 | 43,54 | 43,12 | 43,20 | -0,32% | 74.258,00 |
| 23.09.2024 | 43,82 | 43,88 | 43,20 | 43,34 | -1,01% | 67.766,00 |
| 20.09.2024 | 43,98 | 44,08 | 43,52 | 43,78 | -0,36% | 141.618,00 |
| 19.09.2024 | 44,42 | 44,56 | 43,88 | 43,94 | -0,41% | 78.226,00 |
| 18.09.2024 | 43,80 | 44,42 | 43,80 | 44,12 | 1,01% | 71.045,00 |
| 17.09.2024 | 43,88 | 44,30 | 43,68 | 43,68 | -0,27% | 71.526,00 |
| 16.09.2024 | 44,60 | 44,74 | 43,80 | 43,80 | -2,14% | 83.100,00 |
| 13.09.2024 | 44,52 | 44,98 | 44,42 | 44,76 | 0,31% | 87.915,00 |
| 12.09.2024 | 44,56 | 44,96 | 44,42 | 44,62 | 0,13% | 75.851,00 |
| 11.09.2024 | 46,22 | 46,34 | 44,56 | 44,56 | -4,87% | 162.325,00 |
| 10.09.2024 | 47,30 | 47,40 | 46,82 | 46,84 | -1,93% | 92.724,00 |
| 09.09.2024 | 47,52 | 47,98 | 47,48 | 47,76 | 0,63% | 62.965,00 |
| 06.09.2024 | 47,88 | 47,90 | 47,46 | 47,46 | -0,88% | 77.218,00 |
| 05.09.2024 | 48,00 | 48,14 | 47,86 | 47,88 | -0,25% | 85.532,00 |
| 04.09.2024 | 47,98 | 48,16 | 47,78 | 48,00 | 0,04% | 71.588,00 |
| 03.09.2024 | 47,68 | 48,06 | 47,68 | 47,98 | 0,63% | 89.953,00 |
| 02.09.2024 | 46,94 | 47,80 | 46,82 | 47,68 | 2,32% | 159.030,00 |
| 30.08.2024 | 46,02 | 46,60 | 45,98 | 46,60 | 1,35% | 216.741,00 |
| 29.08.2024 | 46,40 | 46,44 | 45,82 | 45,98 | -0,22% | 70.943,00 |
| 28.08.2024 | 46,00 | 46,30 | 45,90 | 46,08 | 0,22% | 53.787,00 |
| 27.08.2024 | 45,66 | 46,00 | 45,44 | 45,98 | 1,01% | 42.423,00 |
| 26.08.2024 | 45,02 | 45,52 | 45,02 | 45,52 | 0,80% | 30.262,00 |